$31.34 -0.20 (%) Direxion Trust Shs Direxion Daily Retail Bull 3X Shs - NYSEARCA

May. 28, 2015 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RETL historical data

Date Open High Low Close Volume
5/27/201530.7931.7430.5331.5434,622
5/26/201531.9131.9130.6630.8018,777
5/22/201531.4832.0631.3831.4919,797
5/21/201531.5132.4431.4031.9725,591
5/20/201532.3232.3231.2031.4134,769
5/19/2015132.00132.00127.20127.6010,242
5/18/2015129.70131.99128.84131.3412,002
5/15/2015125.66129.00125.66129.008,443
5/14/2015128.01128.01124.51125.2714,578
5/13/2015130.84130.84126.16126.5115,005
5/12/2015128.30131.26128.00131.218,777
5/11/2015132.00133.18130.02130.358,220
5/8/2015129.62133.04128.97131.2315,478
5/7/2015122.70127.96122.70127.1810,609
5/6/2015121.16123.23120.53123.2310,957
5/5/2015127.21127.21123.01123.649,442
5/4/2015126.38128.18126.00127.2512,395
5/1/2015121.20126.00121.20126.009,853
4/30/2015124.75125.69119.40120.3616,095
4/29/2015128.50128.50123.00124.2516,300
4/28/2015131.67131.86128.10129.857,481
4/27/2015139.00139.00132.00132.0017,875
4/24/2015133.65138.31133.65137.4022,927
4/23/2015127.00130.50127.00129.5921,206
4/22/2015128.75128.75125.19127.266,612
4/21/2015127.57128.84126.50127.4617,369
4/20/2015122.66126.67122.66126.6711,313
4/17/2015127.71127.71121.60121.8529,127
4/16/2015127.00129.89126.65128.569,784
4/15/2015132.00132.00127.05127.0711,570
4/14/2015130.32130.64126.80129.1810,986
4/13/2015131.90132.27129.47129.476,097
4/10/2015128.32131.66128.32131.665,232
4/9/2015131.80131.80128.00130.269,963
4/8/2015129.20131.73128.85131.736,539
4/7/2015131.49131.49127.05127.5011,715
4/6/2015126.31131.48125.24130.148,595
4/2/2015125.00128.50125.00128.303,933
4/1/2015127.20128.41124.00125.2111,322
3/31/2015127.51132.00127.07128.914,531
3/30/2015127.51130.75127.50129.5726,683
3/27/2015125.10126.04124.14125.255,254
3/26/2015123.47124.91121.16123.5818,375
3/25/2015131.75132.84126.01126.0116,281
3/24/2015131.57134.20131.16132.5010,198
3/23/2015134.93134.93132.04132.0410,387
3/20/2015130.70133.45128.60132.6915,753
3/19/2015127.90129.11127.00128.2410,891
3/18/2015128.77129.53122.10127.8017,203
3/17/2015129.34129.34126.00127.509,991
3/16/2015124.09128.63124.09128.2612,600
3/13/2015127.48127.48122.30124.936,055
3/11/2015123.30123.30119.01119.218,703
3/10/2015122.00122.40120.17121.4710,566
3/9/2015122.31125.48122.31124.7711,662
3/6/2015129.30129.30122.60122.6115,655
3/5/2015125.00128.40125.00128.109,903
3/4/2015127.12128.44124.07125.1124,583
3/3/2015131.56131.56125.37128.2223,532
3/2/2015127.32129.90126.77129.9050,215
2/27/2015127.50127.88125.80126.778,916
2/26/2015129.00129.00125.22126.7617,730
2/25/2015128.70128.80125.62127.8812,973
2/24/2015127.13128.00124.85126.6117,482
2/23/2015127.26127.26123.15124.058,408
2/20/2015121.06124.45119.00124.1916,922
2/19/2015123.13123.38120.68120.6816,181
2/18/2015122.00122.75121.09122.7013,970
2/17/2015123.41123.41119.67122.4913,173
2/13/2015124.41124.41121.28123.5314,875
2/12/2015121.95122.40120.00122.4011,134
2/11/2015121.95122.00119.50120.9715,478
2/10/2015120.91121.00118.22120.4710,377
2/9/2015116.04119.36116.01116.5314,794
2/6/2015121.49121.49118.42118.8112,897
2/5/2015119.00120.09118.19119.7522,721
2/4/2015113.82117.95113.82116.3625,398
2/3/2015109.66115.10109.44115.0925,077
2/2/2015104.93108.51100.04107.7413,571
1/30/2015107.00110.00104.78105.2128,191
1/29/2015102.11106.60101.70105.678,969
1/28/2015108.00108.00102.12102.2317,103
1/27/2015105.50107.00103.43105.5010,747
1/26/2015108.53108.53105.00106.958,862
1/23/2015105.50107.95104.68106.2715,384
1/22/201599.00105.6199.00104.5418,896
1/21/201593.7998.6493.7997.658,588
1/20/201596.0397.0092.0094.4814,461
1/16/201592.5096.0091.0096.006,940
1/15/201596.5897.2693.0093.6210,449
1/14/201596.0097.5794.0096.2518,850
1/13/2015104.07105.5398.7099.4111,564
1/12/2015102.59102.59100.00101.709,962
1/9/2015106.50106.50102.61102.6114,752
1/8/2015106.27108.02105.05107.5015,018
1/6/201597.7999.6094.1996.6124,349
1/5/2015100.01100.3396.7497.4220,610
1/2/2015104.48105.53100.70102.1917,685
12/31/2014106.00107.72104.35104.3513,059
12/30/2014104.59105.93103.64104.7514,288
  • Showing 1-100 of 1,221 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center